Lojas Quero-Quero S.A. (BVMF:LJQQ3)
Brazil · Delayed Price · Currency is BRL 1.370
-0.010 (-0.72%)
Jun 22, 2026, 5:04 PM GMT-3
Lojas Quero-Quero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 5.34% | 2,728,900 |
| Jun 18, 2026 | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 3,433,300 |
| Jun 17, 2026 | 1.36 | 1.43 | 1.29 | 1.29 | 1.29 | -5.15% | 6,276,200 |
| Jun 16, 2026 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | 1.49% | 3,264,100 |
| Jun 15, 2026 | 1.31 | 1.44 | 1.31 | 1.34 | 1.34 | 4.69% | 4,990,100 |
| Jun 12, 2026 | 1.30 | 1.42 | 1.28 | 1.28 | 1.28 | -3.76% | 3,723,200 |
| Jun 11, 2026 | 1.25 | 1.34 | 1.24 | 1.33 | 1.33 | 7.26% | 3,766,900 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -5.34% | 2,829,100 |
| Jun 9, 2026 | 1.24 | 1.31 | 1.23 | 1.31 | 1.31 | 7.38% | 3,631,600 |
| Jun 8, 2026 | 1.32 | 1.33 | 1.22 | 1.22 | 1.22 | -7.58% | 3,078,600 |
| Jun 5, 2026 | 1.35 | 1.40 | 1.30 | 1.32 | 1.32 | -3.65% | 3,163,500 |
| Jun 3, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -3.52% | 2,860,700 |
| Jun 2, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | - | 2,159,700 |
| Jun 1, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 2,025,500 |
| May 29, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -1.40% | 2,103,000 |
| May 28, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 2,357,600 |
| May 27, 2026 | 1.46 | 1.50 | 1.39 | 1.41 | 1.41 | -2.76% | 2,160,600 |
| May 26, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 1,768,200 |
| May 25, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 3.52% | 5,123,300 |
| May 22, 2026 | 1.40 | 1.44 | 1.33 | 1.42 | 1.42 | 1.43% | 4,385,500 |
| May 21, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 4,932,100 |
| May 20, 2026 | 1.38 | 1.46 | 1.35 | 1.44 | 1.44 | 5.88% | 4,124,800 |
| May 19, 2026 | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -3.55% | 3,729,000 |
| May 18, 2026 | 1.47 | 1.52 | 1.36 | 1.41 | 1.41 | -4.08% | 5,677,000 |
| May 15, 2026 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | -3.29% | 2,820,100 |
| May 14, 2026 | 1.50 | 1.57 | 1.45 | 1.52 | 1.52 | 2.70% | 5,682,200 |
| May 13, 2026 | 1.53 | 1.57 | 1.47 | 1.48 | 1.48 | -3.90% | 2,711,800 |
| May 12, 2026 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 3,881,400 |
| May 11, 2026 | 1.54 | 1.56 | 1.47 | 1.51 | 1.51 | -1.95% | 4,889,200 |
| May 8, 2026 | 1.83 | 1.86 | 1.53 | 1.54 | 1.54 | -21.03% | 14,402,800 |
| May 7, 2026 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -1.02% | 1,531,300 |
| May 6, 2026 | 1.87 | 2.00 | 1.87 | 1.97 | 1.97 | 6.49% | 2,784,600 |
| May 5, 2026 | 1.83 | 1.87 | 1.79 | 1.85 | 1.85 | 2.78% | 1,682,300 |
| May 4, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | - | 1,370,500 |
| Apr 30, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.69% | 1,955,300 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.80% | 3,362,000 |
| Apr 28, 2026 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -1.08% | 1,822,600 |
| Apr 27, 2026 | 1.95 | 1.98 | 1.84 | 1.86 | 1.86 | -4.62% | 3,828,900 |
| Apr 24, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 1,833,900 |
| Apr 23, 2026 | 2.04 | 2.06 | 1.92 | 1.94 | 1.94 | -4.90% | 3,928,100 |
| Apr 22, 2026 | 2.17 | 2.19 | 2.03 | 2.04 | 2.04 | -6.42% | 2,168,600 |
| Apr 20, 2026 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | -0.46% | 1,150,000 |
| Apr 17, 2026 | 2.15 | 2.23 | 2.15 | 2.19 | 2.19 | 3.79% | 2,638,800 |
| Apr 16, 2026 | 2.24 | 2.24 | 2.09 | 2.11 | 2.11 | -5.80% | 1,635,000 |
| Apr 15, 2026 | 2.23 | 2.26 | 2.20 | 2.24 | 2.24 | - | 865,600 |
| Apr 14, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 0.90% | 1,268,100 |
| Apr 13, 2026 | 2.16 | 2.22 | 2.13 | 2.22 | 2.22 | 0.91% | 1,568,400 |
| Apr 10, 2026 | 2.19 | 2.22 | 2.15 | 2.20 | 2.20 | - | 2,212,900 |
| Apr 9, 2026 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 4.27% | 3,375,600 |
| Apr 8, 2026 | 2.11 | 2.16 | 2.07 | 2.11 | 2.11 | 6.03% | 5,467,300 |